Dark

XLE20261218P55
XLE Dec 18 2026 55.00 Put (XLE261218P00055000)
option OPRA

EOD

Jul 24, 2026

1.67-3.468%(-0.06)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7100	1.7900	1.6300	1.6700	-3.468%	477	18,157	0.000%
2026-07-23	1.6800	1.8300	1.6100	1.7300	-6.486%	300	18,167	-3.468%
2026-07-22	1.8500	1.9500	1.7800	1.8500	-12.736%	186	18,167	-9.730%
2026-07-21	2.2000	2.2500	2.1200	2.1200	+0.952%	68	18,114	-21.226%
2026-07-20	2.4200	2.4200	2.1000	2.1000	-10.256%	207	18,115	-20.476%
2026-07-17	2.2200	2.4500	2.2200	2.3400	-4.878%	544	18,109	-28.632%
2026-07-16	2.4200	2.5700	2.4200	2.4600	-16.610%	10,136	17,662	-32.114%
2026-07-15	2.7100	2.9500	2.7100	2.9500	+15.686%	154	26,332	-43.390%
2026-07-14	2.6000	2.6900	2.5400	2.5500	-1.923%	100	26,311	-34.510%
2026-07-13	2.5500	2.7200	2.5500	2.6000	-22.388%	111	26,281	-35.769%
2026-07-09	3.3000	3.3500	3.3000	3.3500	+5.016%	49	26,282	-50.149%
2026-07-08	3.0200	3.1900	3.0200	3.1900	-12.603%	2	26,248	-47.649%
2026-07-07	3.7000	3.7000	3.6500	3.6500	-9.653%	500	26,247	-54.247%
2026-07-06	4.0000	4.0500	4.0000	4.0400	+5.759%	275	26,533	-58.663%
2026-06-25	3.8100	3.8200	3.8100	3.8200	-8.831%	10	26,650	-56.283%
2026-06-24	4.1900	4.1900	4.1900	4.1900	+15.427%	1	26,650	-60.143%
2026-06-23	3.6300	3.6300	3.6300	3.6300	-5.714%	2	26,650	-53.994%
2026-06-22	4.1500	4.1500	3.8500	3.8500	-10.465%	3	26,650	-56.623%
2026-06-18	4.2400	4.3000	4.2000	4.3000	+16.216%	7	26,656	-61.163%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+1.093%	1	26,656	-54.865%
2026-06-16	3.7000	3.7000	3.6600	3.6600	+3.683%	28	26,656	-54.372%
2026-06-15	3.7600	3.7600	3.4300	3.5300	+18.060%	75	26,616	-52.691%
2026-06-12	2.9900	2.9900	2.9900	2.9900	+4.912%	1	26,616	-44.147%
2026-06-10	2.8500	2.8500	2.8500	2.8500	-2.062%	28	26,616	-41.404%
2026-06-08	2.8600	2.9100	2.8600	2.9100	-6.129%	4	26,616	-42.612%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+11.913%	3	26,614	-46.129%
2026-06-04	2.9200	2.9200	2.7600	2.7700	-4.483%	73	26,611	-39.711%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-6.452%	60	26,611	-42.414%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-13.889%	1	26,561	-46.129%
2026-05-29	3.5500	3.6000	3.5500	3.6000	+8.108%	3	26,561	-53.611%
2026-05-28	3.3500	3.3500	3.3300	3.3300	-4.035%	8	26,561	-49.850%
2026-05-27	3.6000	3.6000	3.2000	3.4700	+27.574%	8	26,562	-51.873%
2026-05-22	2.7200	2.7200	2.7200	2.7200	-1.091%	7	26,558	-38.603%
2026-05-21	2.5400	2.8600	2.5400	2.7500	+6.589%	36	26,551	-39.273%
2026-05-20	2.3100	2.5800	2.3100	2.5800	+1.176%	3	26,551	-35.271%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-2.299%	1	26,552	-34.510%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-21.148%	3	26,552	-36.015%
2026-05-13	3.3500	3.4500	3.3000	3.3100	+1.846%	293	26,552	-49.547%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-4.412%	83	26,552	-48.615%
2026-05-11	3.5000	3.5500	3.4000	3.4000	-11.688%	91	26,552	-50.882%
2026-05-08	3.8000	3.8500	3.8000	3.8500	0.000%	57	26,164	-56.623%
2026-05-07	4.0000	4.0000	3.8500	3.8500	+8.451%	2	26,120	-56.623%
2026-05-06	3.1900	3.5500	3.1900	3.5500	+31.481%	18	26,118	-52.958%
2026-05-05	2.7500	2.7500	2.7000	2.7000	-6.250%	109	26,117	-38.148%
2026-05-04	2.7000	2.8800	2.7000	2.8800	-2.041%	108	26,017	-42.014%
2026-05-01	2.9500	2.9700	2.9400	2.9400	+4.626%	94	25,899	-43.197%
2026-04-30	2.8000	2.8300	2.8000	2.8100	-7.869%	131	25,899	-40.569%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-8.955%	22	25,898	-45.246%
2026-04-28	3.2200	3.3500	3.2200	3.3500	-7.713%	4,253	25,903	-50.149%
2026-04-27	3.5000	3.6500	3.5000	3.6300	-2.941%	33	26,801	-53.994%
2026-04-24	3.8000	3.8500	3.7400	3.7400	+3.889%	27	26,799	-55.348%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-4.000%	6	26,799	-53.611%
2026-04-22	3.8500	3.8500	3.7500	3.7500	-6.250%	133	26,799	-55.467%
2026-04-21	4.0500	4.0500	4.0000	4.0000	-1.961%	277	26,645	-58.250%
2026-04-20	4.0800	4.0800	4.0800	4.0800	-2.625%	1	26,645	-59.069%
2026-04-17	3.7500	4.5500	3.7500	4.1900	+14.795%	753	26,645	-60.143%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-3.947%	5	27,144	-54.247%
2026-04-14	3.9000	4.0000	3.8000	3.8000	+10.465%	10,782	27,144	-56.053%
2026-04-13	3.4000	3.4400	3.4000	3.4400	-4.444%	6	17,340	-51.453%
2026-04-10	3.5100	3.6200	3.5100	3.6000	+2.857%	191	17,340	-53.611%
2026-04-09	3.5500	3.5500	3.5000	3.5000	-1.408%	2	17,340	-52.286%
2026-04-08	3.9500	3.9500	3.5500	3.5500	+16.393%	2	17,342	-52.958%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-1.613%	1	17,342	-45.246%
2026-04-06	3.3500	3.3500	3.1000	3.1000	-4.615%	115	17,342	-46.129%
2026-04-02	3.0000	3.2500	3.0000	3.2500	-0.915%	60	17,242	-48.615%
2026-04-01	3.2800	3.2800	3.2800	3.2800	+8.251%	1	17,242	-49.085%
2026-03-31	3.0300	3.0300	3.0300	3.0300	+14.340%	5	17,241	-44.884%
2026-03-30	2.5500	2.6500	2.5500	2.6500	+2.317%	49	17,241	-36.981%
2026-03-27	2.6500	2.6500	2.5900	2.5900	-11.301%	2,213	17,234	-35.521%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+2.456%	1	16,497	-42.808%
2026-03-24	2.8600	2.8600	2.8500	2.8500	-13.374%	6	16,588	-41.404%
2026-03-23	3.2900	3.2900	3.2900	3.2900	+0.920%	10	16,587	-49.240%
2026-03-20	3.2000	3.2600	3.2000	3.2600	-5.507%	7	16,587	-48.773%
2026-03-19	3.5000	3.5000	3.3500	3.4500	-1.429%	812	16,585	-51.594%
2026-03-18	3.4900	3.5000	3.4500	3.5000	+4.478%	208	16,494	-52.286%
2026-03-17	3.4500	3.4500	3.3500	3.3500	-15.190%	206	16,691	-50.149%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-1.250%	5	16,891	-57.722%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+5.263%	2	16,891	-58.250%
2026-03-12	3.8500	3.8500	3.8000	3.8000	-6.173%	167	16,891	-56.053%
2026-03-11	4.2000	4.2000	4.0500	4.0500	-8.371%	9	16,731	-58.765%
2026-03-10	4.4100	4.4200	4.4100	4.4200	+5.238%	400	16,731	-62.217%
2026-03-09	4.4800	4.4800	4.2000	4.2000	-4.545%	7	16,420	-60.238%
2026-03-06	4.3500	4.4000	4.3500	4.4000	-1.786%	2	16,424	-62.045%
2026-03-05	4.1000	4.6000	4.1000	4.4800	+1.818%	6,610	16,424	-62.723%
2026-03-04	5.0000	5.0000	4.4000	4.4000	-2.222%	18	16,193	-62.045%
2026-03-03	4.3500	4.5000	4.3500	4.5000	+7.914%	6,260	16,187	-62.889%
2026-03-02	4.0000	4.3000	4.0000	4.1700	-10.323%	22	13,947	-59.952%
2026-02-27	4.7000	4.7000	4.6000	4.6500	-1.064%	17	13,947	-64.086%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-2.083%	10,000	13,945	-64.468%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+2.128%	3	4,075	-65.208%
2026-02-23	4.6000	4.7000	4.6000	4.7000	+1.075%	3,026	4,075	-64.468%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-3.125%	1,000	1,063	-64.086%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-17.949%	3	63	-65.208%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-31.499%	24	63	-71.453%
2026-01-20	8.5800	8.5800	8.4800	8.5400	+994.872%	6	59	-80.445%
2025-12-03	0.7900	0.7900	0.7800	0.7800	-7.143%	3	506	+114.103%
2025-10-27	0.8400	0.8400	0.8400	0.8400	-21.495%	1	510	+98.810%
2025-10-13	1.0700	1.0700	1.0700	1.0700	+40.789%	3	510	+56.075%
2025-09-23	0.7600	0.7600	0.7600	0.7600	-3.797%	1	507	+119.737%
2025-07-11	0.7900	0.7900	0.7900	0.7900	-45.517%	1	508	+111.392%
2025-06-03	1.4600	1.4600	1.4500	1.4500	-29.268%	8	509	+15.172%
2025-05-08	1.9500	2.0500	1.9500	2.0500	-7.240%	2	517	-18.537%
2025-05-07	2.1700	2.2600	2.1700	2.2100	+8.333%	9	517	-24.434%
2025-04-29	1.9500	2.0400	1.9500	2.0400	-6.422%	2	517	-18.137%
2025-04-25	2.0800	2.1800	2.0800	2.1800	+3.810%	8	517	-23.394%
2025-04-24	2.0000	2.1000	2.0000	2.1000	-12.500%	18	517	-20.476%
2025-04-14	2.4000	2.4000	2.4000	2.4000	-4.000%	1	517	-30.417%
2025-04-10	2.5000	2.5000	2.5000	2.5000	-11.972%	1	518	-33.200%
2025-04-07	2.8400	2.8400	2.8400	2.8400	+27.928%	1	519	-41.197%
2025-04-04	2.2200	2.2200	2.2200	2.2200	+196.000%	4	519	-24.775%
2025-03-27	0.7400	0.7500	0.7400	0.7500	-1.316%	6	519	+122.667%
2025-03-25	0.7200	0.7600	0.7100	0.7600	-15.556%	4	513	+119.737%
2025-02-07	0.9000	0.9000	0.9000	0.9000	+15.385%	6	513	+85.556%
2025-01-23	0.7800	0.7800	0.7800	0.7800	-1.266%	1	514	+114.103%
2025-01-17	0.7900	0.7900	0.7900	0.7900	-15.957%	2	516	+111.392%
2025-01-10	0.9400	0.9400	0.9400	0.9400	-1.053%	2	516	+77.660%
2025-01-06	0.9400	0.9500	0.9400	0.9500	-15.179%	8	517	+75.789%
2024-12-26	1.1200	1.1200	1.1200	1.1200	-11.811%	1	509	+49.107%
2024-12-20	1.2700	1.2700	1.2700	1.2700	+12.389%	1	508	+31.496%
2024-12-18	1.1300	1.1300	1.1300	1.1300	+13.000%	1	508	+47.788%
2024-12-13	1.0000	1.0000	1.0000	1.0000	+20.482%	80	507	+67.000%
2024-12-04	0.8300	0.8300	0.8300	0.8300	+25.758%	13	507	+101.205%
2024-11-12	0.6100	0.6700	0.6100	0.6600	+1.538%	8	505	+153.030%
2024-11-11	0.6500	0.6500	0.6500	0.6500	-4.412%	1	505	+156.923%
2024-11-06	0.6600	0.6800	0.6600	0.6800	-33.333%	101	506	+145.588%
2024-11-04	1.0200	1.0200	1.0200	1.0200	-1.923%	5	428	+63.725%
2024-10-28	1.0400	1.0400	1.0400	1.0400	-2.804%	2	428	+60.577%
2024-10-16	1.0700	1.0700	1.0700	1.0700	+7.000%	3	428	+56.075%
2024-10-15	1.0000	1.0000	1.0000	1.0000	-4.762%	3	428	+67.000%
2024-10-09	1.0500	1.0500	1.0500	1.0500	-3.670%	61	428	+59.048%
2024-10-08	1.0900	1.0900	1.0900	1.0900	+9.000%	12	428	+53.211%
2024-10-07	1.0000	1.0000	1.0000	1.0000	-10.714%	10	428	+67.000%
2024-10-02	1.1200	1.1200	1.1200	1.1200	-10.400%	37	428	+49.107%
2024-09-26	1.2500	1.2500	1.2500	1.2500	+13.636%	5	428	+33.600%
2024-09-25	1.1000	1.1000	1.1000	1.1000	+1.852%	5	428	+51.818%
2024-09-24	1.0200	1.0800	1.0200	1.0800	-6.087%	285	428	+54.630%
2024-09-20	1.1500	1.1500	1.1500	1.1500	-20.139%	2	703	+45.217%
2024-09-11	1.4000	1.4400	1.4000	1.4400	+20.000%	8	703	+15.972%
2024-09-06	1.2000	1.2000	1.2000	1.2000	+9.091%	20	699	+39.167%
2024-09-04	1.1000	1.1000	1.1000	1.1000	-8.333%	5	689	+51.818%
2024-08-07	1.1500	1.2000	1.1100	1.2000	-7.692%	372	684	+39.167%
2024-06-26	1.3000	1.3000	1.3000	1.3000	-17.722%	40	317	+28.462%
2024-06-06	1.7200	1.7200	1.5500	1.5800	-11.732%	223	277	+5.696%
2024-06-04	1.8500	1.8500	1.7400	1.7900	-2.717%	34	62	-6.704%
2024-04-19	1.8400	1.8400	1.8400	1.8400	+15.000%	16	44	-9.239%
2024-04-05	1.6000	1.6000	1.6000	1.6000	-13.514%	2	29	+4.375%
2024-03-13	1.8500	1.8500	1.8500	1.8500	-35.088%	1	29	-9.730%
2024-02-06	2.8500	2.8500	2.8500	2.8500	-8.065%	1	28	-41.404%
2024-01-24	3.1000	3.1000	3.0000	3.1000	-8.824%	23	28	-46.129%
2024-01-22	3.4000	3.4000	3.4000	3.4000	-4.225%	2	14	-50.882%
2024-01-18	3.2000	3.5500	3.2000	3.5500	-5.333%	10	16	-52.958%
2024-01-17	3.7500	3.7500	3.7500	3.7500	+2.740%	1	6	-55.467%
2024-01-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	5	-54.247%
2024-01-11	3.5000	3.5000	3.5000	3.5000	+12.903%	1	4	-52.286%
2024-01-10	3.1000	3.1000	3.1000	3.1000	-15.068%	1	3	-46.129%
2024-01-09	2.9500	3.6500	2.9500	3.6500	0.000%	4	2	-54.247%

.dark-mode .x1v550{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1v550{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P55XLE Dec 18 2026 55.00 Put (XLE261218P00055000)option OPRA

XLE20261218P55
XLE Dec 18 2026 55.00 Put (XLE261218P00055000)
option OPRA